Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99001–99050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | CNC | 31.01 | 31.34 | 29.98 | 31.27 | 31.27 | 1.427e+7 |
| 2025-09-09 | RHI | 33.67 | 33.95 | 33.38 | 33.45 | 33.45 | 1.187e+6 |
| 2025-09-09 | MAT | 18.41 | 18.51 | 18.21 | 18.33 | 18.33 | 2.138e+6 |
| 2025-09-09 | TAP | 49.02 | 49.28 | 48.29 | 48.44 | 48.44 | 2.060e+6 |
| 2025-09-09 | PAYC | 223 | 223 | 218.13 | 221.38 | 221.38 | 589,476 |
| 2025-09-09 | MBC | 13.27 | 13.3 | 12.66 | 12.8 | 12.8 | 1.820e+6 |
| 2025-09-09 | TDC | 21.28 | 21.29 | 20.84 | 21.06 | 21.06 | 751,974 |
| 2025-09-09 | SEE | 33.5 | 33.59 | 32.59 | 32.85 | 32.85 | 1.857e+6 |
| 2025-09-09 | MCD | 307.64 | 310.1 | 307.16 | 308.93 | 308.93 | 2.311e+6 |
| 2025-09-09 | TDG | 1,289.46 | 1,314.63 | 1,277.83 | 1,312.09 | 1,312.09 | 689,751 |
| 2025-09-09 | MCHP | 64.01 | 64.39 | 63.17 | 63.49 | 63.49 | 4.193e+6 |
| 2025-09-09 | XRX | 3.71 | 3.71 | 3.57 | 3.59 | 3.59 | 4.367e+6 |
| 2025-09-09 | TDY | 545.25 | 546.27 | 539.1 | 544.76 | 544.76 | 138,148 |
| 2025-09-09 | MCK | 695.68 | 705.94 | 691.64 | 704.31 | 704.31 | 679,926 |
| 2025-09-09 | TPR | 104.17 | 104.6 | 101.86 | 104.53 | 104.53 | 2.910e+6 |
| 2025-09-09 | TE | 2 | 2 | 1.91 | 1.94 | 1.94 | 1.411e+6 |
| 2025-09-09 | MCO | 502.38 | 505.26 | 500.12 | 504.66 | 504.66 | 449,963 |
| 2025-09-09 | SJM | 108.2 | 108.62 | 106.96 | 107.46 | 107.46 | 1.006e+6 |
| 2025-09-09 | TEL | 205.35 | 206.91 | 204.17 | 206.53 | 206.53 | 1.232e+6 |
| 2025-09-09 | NDSN | 222.88 | 222.88 | 218.85 | 219.86 | 219.86 | 211,844 |
| 2025-09-09 | QRVO | 91.96 | 93 | 90.56 | 92.11 | 92.11 | 2.024e+6 |
| 2025-09-09 | TER | 118.81 | 119.81 | 114.47 | 114.89 | 114.89 | 4.725e+6 |
| 2025-09-09 | MDLZ | 60.26 | 61.25 | 60.14 | 60.97 | 60.97 | 5.785e+6 |
| 2025-09-09 | MDT | 90.74 | 92.17 | 90.63 | 91.94 | 91.94 | 7.039e+6 |
| 2025-09-09 | TFX | 129 | 129.85 | 128.45 | 129.12 | 129.12 | 538,800 |
| 2025-09-09 | XYL | 138.4 | 138.92 | 135.49 | 136.7 | 136.7 | 1.205e+6 |
| 2025-09-09 | MET | 78.15 | 78.59 | 77.55 | 77.57 | 77.57 | 2.537e+6 |
| 2025-09-09 | TGT | 88.6 | 88.96 | 87.37 | 88.04 | 88.04 | 7.565e+6 |
| 2025-09-09 | PWR | 374.36 | 375.73 | 370.01 | 373.21 | 373.21 | 502,540 |
| 2025-09-09 | META | 755.72 | 764.51 | 751.67 | 763.91 | 763.91 | 1.100e+7 |
| 2025-09-09 | THC | 192.09 | 196.62 | 185 | 196.39 | 196.39 | 1.330e+6 |
| 2025-09-09 | STLD | 133.44 | 134.18 | 128.72 | 129.04 | 129.04 | 1.328e+6 |
| 2025-09-09 | MGM | 36.1 | 36.41 | 35.81 | 36 | 36 | 2.843e+6 |
| 2025-09-09 | TKO | 196.19 | 196.5 | 190.63 | 194.18 | 194.18 | 794,865 |
| 2025-09-09 | MHK | 138.26 | 138.56 | 134.97 | 135.46 | 135.46 | 546,302 |
| 2025-09-09 | SNDK | 70.26 | 71.4 | 69.57 | 70.51 | 70.51 | 3.364e+6 |
| 2025-09-09 | TPL | 303.28 | 306.06 | 299.07 | 299.14 | 299.14 | 322,500 |
| 2025-09-09 | MKC | 68.31 | 68.67 | 67.94 | 68.06 | 68.06 | 1.592e+6 |
| 2025-09-09 | SPG | 175.25 | 176.16 | 173.98 | 175.19 | 175.19 | 1.890e+6 |
| 2025-09-09 | TRIP | 17.44 | 17.77 | 17.2 | 17.76 | 17.76 | 2.155e+6 |
| 2025-09-09 | MKTX | 184.78 | 185.84 | 183.6 | 185.49 | 185.49 | 680,734 |
| 2025-09-09 | SWK | 76.09 | 76.35 | 74.62 | 75.01 | 75.01 | 2.339e+6 |
| 2025-09-09 | TRV | 270.7 | 272.37 | 269.12 | 270.39 | 270.39 | 1.047e+6 |
| 2025-09-09 | ROST | 149.64 | 149.99 | 147.72 | 148.39 | 148.39 | 1.864e+6 |
| 2025-09-09 | MLM | 620.82 | 621 | 607.93 | 612.64 | 612.64 | 421,600 |
| 2025-09-09 | TT | 411.43 | 411.55 | 401.32 | 407.48 | 407.48 | 1.182e+6 |
| 2025-09-09 | WRB | 70.95 | 71.38 | 70.71 | 70.96 | 70.96 | 1.446e+6 |
| 2025-09-09 | TXN | 180.66 | 181.9 | 179.94 | 181.28 | 181.28 | 6.135e+6 |
| 2025-09-09 | VST | 189.26 | 194.74 | 188.48 | 193.03 | 193.03 | 4.452e+6 |
| 2025-09-09 | MMM | 152.02 | 152.02 | 149.45 | 150.96 | 150.96 | 1.669e+6 |